Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 5.47 | 5.93 | 5.39 | 5.89 | 5.89 | +0.24 (+4.25%) | 2,201,115 |
16 Feb 2024 | USD | 5.65 | 5.95 | 5.48 | 5.65 | 5.65 | 0.0 (0.0%) | 3,659,733 |
15 Feb 2024 | USD | 5 | 5.74 | 4.96 | 5.65 | 5.65 | +0.73 (+14.84%) | 4,615,028 |
14 Feb 2024 | USD | 4.6 | 4.98 | 4.6 | 4.92 | 4.92 | +0.41 (+9.09%) | 2,428,860 |
13 Feb 2024 | USD | 4.4 | 4.64 | 4.2531 | 4.51 | 4.51 | 0.0 (0.0%) | 2,845,813 |
12 Feb 2024 | USD | 4.71 | 4.81 | 4.48 | 4.51 | 4.51 | -0.25 (-5.25%) | 2,102,234 |
9 Feb 2024 | USD | 4.95 | 5.02 | 4.635 | 4.76 | 4.76 | -0.17 (-3.45%) | 2,920,452 |
8 Feb 2024 | USD | 4.86 | 5 | 4.7 | 4.93 | 4.93 | +0.07 (+1.44%) | 3,211,814 |
7 Feb 2024 | USD | 4.77 | 4.87 | 4.62 | 4.86 | 4.86 | +0.08 (+1.67%) | 2,686,898 |
6 Feb 2024 | USD | 4.7 | 4.9 | 4.46 | 4.78 | 4.78 | +0.18 (+3.91%) | 3,640,006 |
5 Feb 2024 | USD | 4.24 | 4.78 | 3.9206 | 4.6 | 4.6 | +0.57 (+14.14%) | 5,868,803 |
2 Feb 2024 | USD | 4.1 | 4.14 | 3.82 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,697,238 |
1 Feb 2024 | USD | 3.95 | 4.06 | 3.75 | 4.04 | 4.04 | +0.12 (+3.06%) | 1,423,384 |
31 Jan 2024 | USD | 4.08 | 4.31 | 3.92 | 3.92 | 3.92 | -0.22 (-5.31%) | 1,882,018 |
30 Jan 2024 | USD | 4.18 | 4.245 | 3.9501 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,023,366 |
29 Jan 2024 | USD | 3.72 | 4.2 | 3.66 | 4.19 | 4.19 | +0.47 (+12.63%) | 2,368,016 |
26 Jan 2024 | USD | 3.43 | 3.78 | 3.382 | 3.72 | 3.72 | +0.37 (+11.04%) | 3,138,401 |
25 Jan 2024 | USD | 3.25 | 3.37 | 3.13 | 3.35 | 3.35 | +0.11 (+3.40%) | 2,455,144 |
24 Jan 2024 | USD | 3.32 | 3.33 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 2,467,600 |
23 Jan 2024 | USD | 3.35 | 3.41 | 3.2 | 3.24 | 3.24 | -0.05 (-1.52%) | 1,432,600 |
22 Jan 2024 | USD | 3.24 | 3.425 | 3.16 | 3.29 | 3.29 | +0.12 (+3.79%) | 1,940,800 |
19 Jan 2024 | USD | 3.05 | 3.17 | 2.785 | 3.17 | 3.17 | +0.14 (+4.62%) | 2,500,400 |
18 Jan 2024 | USD | 3.21 | 3.295 | 2.905 | 3.03 | 3.03 | -0.2 (-6.19%) | 2,870,500 |
17 Jan 2024 | USD | 2.95 | 3.33 | 2.78 | 3.23 | 3.23 | +0.31 (+10.62%) | 4,254,500 |
16 Jan 2024 | USD | 2.72 | 3.19 | 2.56 | 2.92 | 2.92 | +0.52 (+21.67%) | 9,797,500 |
12 Jan 2024 | USD | 2.52 | 2.65 | 2.385 | 2.4 | 2.4 | -0.05 (-2.04%) | 4,602,200 |
11 Jan 2024 | USD | 2.67 | 2.69 | 2.4 | 2.45 | 2.45 | -0.19 (-7.20%) | 4,385,200 |
10 Jan 2024 | USD | 2.93 | 2.98 | 2.62 | 2.64 | 2.64 | -0.31 (-10.51%) | 6,493,800 |
9 Jan 2024 | USD | 3.07 | 3.1 | 2.855 | 2.95 | 2.95 | -0.17 (-5.45%) | 5,629,000 |
8 Jan 2024 | USD | 3.28 | 3.28 | 3.08 | 3.12 | 3.12 | -0.15 (-4.59%) | 2,925,700 |